KissMeData/031310/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	191200	301036508	1899	1899	1899	1899	2547
3	20240806	191100	301036508	1899	1899	1899	1899	0
4	20240806	191000	301036508	1899	1899	1899	1899	0
5	20240806	190900	301036508	1899	1899	1899	1899	0
6	20240806	190800	301036508	1899	1899	1899	1899	0
7	20240806	190700	301036508	1899	1899	1899	1899	0
8	20240806	190600	301036508	1899	1899	1899	1899	0
9	20240806	190500	301036508	1899	1899	1899	1899	0
10	20240806	190400	301036508	1899	1899	1899	1899	0
11	20240806	190300	301036508	1899	1899	1899	1899	0
12	20240806	190200	301036508	1899	1899	1899	1899	0
13	20240806	190100	301036508	1899	1899	1899	1899	0
14	20240806	190000	301036508	1899	1899	1899	1899	0
15	20240806	185900	301036508	1899	1899	1899	1899	0
16	20240806	185800	301036508	1899	1899	1899	1899	0
17	20240806	185700	301036508	1899	1899	1899	1899	0
18	20240806	185600	301036508	1899	1899	1899	1899	0
19	20240806	185500	301036508	1899	1899	1899	1899	0
20	20240806	185400	301036508	1899	1899	1899	1899	0
21	20240806	185300	301036508	1899	1899	1899	1899	0
22	20240806	185200	301036508	1899	1899	1899	1899	0
23	20240806	185100	301036508	1899	1899	1899	1899	0
24	20240806	185000	301036508	1899	1899	1899	1899	0
25	20240806	184900	301036508	1899	1899	1899	1899	0
26	20240806	184800	301036508	1899	1899	1899	1899	0
27	20240806	184700	301036508	1899	1899	1899	1899	0
28	20240806	184600	301036508	1899	1899	1899	1899	0
29	20240806	184500	301036508	1899	1899	1899	1899	0
30	20240806	184400	301036508	1899	1899	1899	1899	0
31	20240806	184300	301036508	1899	1899	1899	1899	0
32	20240806	184200	301036508	1899	1899	1899	1899	2547
33	20240806	184100	301036508	1899	1899	1899	1899	0
34	20240806	184000	301036508	1899	1899	1899	1899	0
35	20240806	183900	301036508	1899	1899	1899	1899	0
36	20240806	183800	301036508	1899	1899	1899	1899	0
37	20240806	183700	301036508	1899	1899	1899	1899	0
38	20240806	183600	301036508	1899	1899	1899	1899	0
39	20240806	183500	301036508	1899	1899	1899	1899	0
40	20240806	183400	301036508	1899	1899	1899	1899	0
41	20240806	183300	301036508	1899	1899	1899	1899	0
42	20240806	183200	301036508	1899	1899	1899	1899	0
43	20240806	183100	301036508	1899	1899	1899	1899	0
44	20240806	183000	301036508	1899	1899	1899	1899	0
45	20240806	182900	301036508	1899	1899	1899	1899	0
46	20240806	182800	301036508	1899	1899	1899	1899	0
47	20240806	182700	301036508	1899	1899	1899	1899	0
48	20240806	182600	301036508	1899	1899	1899	1899	0
49	20240806	182500	301036508	1899	1899	1899	1899	0
50	20240806	182400	301036508	1899	1899	1899	1899	0
51	20240806	182300	301036508	1899	1899	1899	1899	0
52	20240806	182200	301036508	1899	1899	1899	1899	0
53	20240806	182100	301036508	1899	1899	1899	1899	0
54	20240806	182000	301036508	1899	1899	1899	1899	0
55	20240806	181900	301036508	1899	1899	1899	1899	0
56	20240806	181800	301036508	1899	1899	1899	1899	0
57	20240806	181700	301036508	1899	1899	1899	1899	0
58	20240806	181600	301036508	1899	1899	1899	1899	0
59	20240806	181500	301036508	1899	1899	1899	1899	0
60	20240806	181400	301036508	1899	1899	1899	1899	0
61	20240806	181300	301036508	1899	1899	1899	1899	0
62	20240806	181200	301036508	1899	1899	1899	1899	2547
63	20240806	181100	301036508	1899	1899	1899	1899	0
64	20240806	181000	301036508	1899	1899	1899	1899	0
65	20240806	180900	301036508	1899	1899	1899	1899	0
66	20240806	180800	301036508	1899	1899	1899	1899	0
67	20240806	180700	301036508	1899	1899	1899	1899	0
68	20240806	180600	301036508	1899	1899	1899	1899	0
69	20240806	180500	301036508	1899	1899	1899	1899	0
70	20240806	180400	301036508	1899	1899	1899	1899	0
71	20240806	180300	301036508	1899	1899	1899	1899	0
72	20240806	180200	301036508	1899	1899	1899	1899	0
73	20240806	180100	301036508	1899	1899	1899	1899	0
74	20240806	180000	301036508	1899	1899	1899	1899	0
75	20240806	175900	301036508	1899	1899	1899	1899	0
76	20240806	175800	301036508	1899	1899	1899	1899	0
77	20240806	175700	301036508	1899	1899	1899	1899	0
78	20240806	175600	301036508	1899	1899	1899	1899	0
79	20240806	175500	301036508	1899	1899	1899	1899	0
80	20240806	175400	301036508	1899	1899	1899	1899	0
81	20240806	175300	301036508	1899	1899	1899	1899	0
82	20240806	175200	301036508	1899	1899	1899	1899	0
83	20240806	175100	301036508	1899	1899	1899	1899	0
84	20240806	175000	301036508	1899	1899	1899	1899	0
85	20240806	174900	301036508	1899	1899	1899	1899	0
86	20240806	174800	301036508	1899	1899	1899	1899	0
87	20240806	174700	301036508	1899	1899	1899	1899	0
88	20240806	174600	301036508	1899	1899	1899	1899	0
89	20240806	174500	301036508	1899	1899	1899	1899	0
90	20240806	174400	301036508	1899	1899	1899	1899	0
91	20240806	174300	301036508	1899	1899	1899	1899	0
92	20240806	174200	301036508	1899	1899	1899	1899	2547
93	20240806	174100	301036508	1899	1899	1899	1899	0
94	20240806	174000	301036508	1899	1899	1899	1899	0
95	20240806	173900	301036508	1899	1899	1899	1899	0
96	20240806	173800	301036508	1899	1899	1899	1899	0
97	20240806	173700	301036508	1899	1899	1899	1899	0
98	20240806	173600	301036508	1899	1899	1899	1899	0
99	20240806	173500	301036508	1899	1899	1899	1899	0
100	20240806	173400	301036508	1899	1899	1899	1899	0
101	20240806	173300	301036508	1899	1899	1899	1899	0
102	20240806	173200	301036508	1899	1899	1899	1899	0
103	20240806	173100	301036508	1899	1899	1899	1899	0
104	20240806	173000	301036508	1899	1899	1899	1899	0
105	20240806	172900	301036508	1899	1899	1899	1899	0
106	20240806	172800	301036508	1899	1899	1899	1899	0
107	20240806	172700	301036508	1899	1899	1899	1899	0
108	20240806	172600	301036508	1899	1899	1899	1899	0
109	20240806	172500	301036508	1899	1899	1899	1899	0
110	20240806	172400	301036508	1899	1899	1899	1899	0
111	20240806	172300	301036508	1899	1899	1899	1899	0
112	20240806	172200	301036508	1899	1899	1899	1899	0
113	20240806	172100	301036508	1899	1899	1899	1899	0
114	20240806	172000	301036508	1899	1899	1899	1899	0
115	20240806	171900	301036508	1899	1899	1899	1899	0
116	20240806	171800	301036508	1899	1899	1899	1899	0
117	20240806	171700	301036508	1899	1899	1899	1899	0
118	20240806	171600	301036508	1899	1899	1899	1899	0
119	20240806	171500	301036508	1899	1899	1899	1899	0
120	20240806	171400	301036508	1899	1899	1899	1899	0
121	20240806	171300	301036508	1899	1899	1899	1899	0
122	20240806	171200	301036508	1899	1899	1899	1899	2547
123	20240806	171100	301036508	1899	1899	1899	1899	0
124	20240806	171000	301036508	1899	1899	1899	1899	0
125	20240806	170900	301036508	1899	1899	1899	1899	0
126	20240806	170800	301036508	1899	1899	1899	1899	0
127	20240806	170700	301036508	1899	1899	1899	1899	0
128	20240806	170600	301036508	1899	1899	1899	1899	0
129	20240806	170500	301036508	1899	1899	1899	1899	0
130	20240806	170400	301036508	1899	1899	1899	1899	0
131	20240806	170300	301036508	1899	1899	1899	1899	0
132	20240806	170200	301036508	1899	1899	1899	1899	0
133	20240806	170100	301036508	1899	1899	1899	1899	0
134	20240806	170000	301036508	1899	1899	1899	1899	0
135	20240806	165900	301036508	1899	1899	1899	1899	0
136	20240806	165800	301036508	1899	1899	1899	1899	0
137	20240806	165700	301036508	1899	1899	1899	1899	0
138	20240806	165600	301036508	1899	1899	1899	1899	0
139	20240806	165500	301036508	1899	1899	1899	1899	0
140	20240806	165400	301036508	1899	1899	1899	1899	0
141	20240806	165300	301036508	1899	1899	1899	1899	0
142	20240806	165200	301036508	1899	1899	1899	1899	0
143	20240806	165100	301036508	1899	1899	1899	1899	0
144	20240806	165000	301036508	1899	1899	1899	1899	0
145	20240806	164900	301036508	1899	1899	1899	1899	0
146	20240806	164800	301036508	1899	1899	1899	1899	0
147	20240806	164700	301036508	1899	1899	1899	1899	0
148	20240806	164600	301036508	1899	1899	1899	1899	0
149	20240806	164500	301036508	1899	1899	1899	1899	0
150	20240806	164400	301036508	1899	1899	1899	1899	0
151	20240806	164300	301036508	1899	1899	1899	1899	0
152	20240806	164200	301036508	1899	1899	1899	1899	2547
153	20240806	164100	301036508	1899	1899	1899	1899	0
154	20240806	164000	301036508	1899	1899	1899	1899	0
155	20240806	163900	301036508	1899	1899	1899	1899	0
156	20240806	163800	301036508	1899	1899	1899	1899	0
157	20240806	163700	301036508	1899	1899	1899	1899	0
158	20240806	163600	301036508	1899	1899	1899	1899	0
159	20240806	163500	301036508	1899	1899	1899	1899	0
160	20240806	163400	301036508	1899	1899	1899	1899	0
161	20240806	163300	301036508	1899	1899	1899	1899	0
162	20240806	163200	301036508	1899	1899	1899	1899	0
163	20240806	163100	301036508	1899	1899	1899	1899	0
164	20240806	163000	301036508	1899	1899	1899	1899	0
165	20240806	162900	301036508	1899	1899	1899	1899	0
166	20240806	162800	301036508	1899	1899	1899	1899	0
167	20240806	162700	301036508	1899	1899	1899	1899	0
168	20240806	162600	301036508	1899	1899	1899	1899	0
169	20240806	162500	301036508	1899	1899	1899	1899	0
170	20240806	162400	301036508	1899	1899	1899	1899	0
171	20240806	162300	301036508	1899	1899	1899	1899	0
172	20240806	162200	301036508	1899	1899	1899	1899	0
173	20240806	162100	301036508	1899	1899	1899	1899	0
174	20240806	162000	301036508	1899	1899	1899	1899	0
175	20240806	161900	301036508	1899	1899	1899	1899	0
176	20240806	161800	301036508	1899	1899	1899	1899	0
177	20240806	161700	301036508	1899	1899	1899	1899	0
178	20240806	161600	301036508	1899	1899	1899	1899	0
179	20240806	161500	301036508	1899	1899	1899	1899	0
180	20240806	161400	301036508	1899	1899	1899	1899	0
181	20240806	161300	301036508	1899	1899	1899	1899	0
182	20240806	161200	301036508	1899	1899	1899	1899	2547
183	20240806	161100	301036508	1899	1899	1899	1899	0
184	20240806	161000	301036508	1899	1899	1899	1899	0
185	20240806	160900	301036508	1899	1899	1899	1899	0
186	20240806	160800	301036508	1899	1899	1899	1899	0
187	20240806	160700	301036508	1899	1899	1899	1899	0
188	20240806	160600	301036508	1899	1899	1899	1899	0
189	20240806	160500	301036508	1899	1899	1899	1899	0
190	20240806	160400	301036508	1899	1899	1899	1899	0
191	20240806	160300	301036508	1899	1899	1899	1899	0
192	20240806	160200	301036508	1899	1899	1899	1899	0
193	20240806	160100	301036508	1899	1899	1899	1899	0
194	20240806	160000	301036508	1899	1899	1899	1899	0
195	20240806	155900	301036508	1899	1899	1899	1899	0
196	20240806	155800	301036508	1899	1899	1899	1899	0
197	20240806	155700	301036508	1899	1899	1899	1899	0
198	20240806	155600	301036508	1899	1899	1899	1899	0
199	20240806	155500	301036508	1899	1899	1899	1899	0
200	20240806	155400	301036508	1899	1899	1899	1899	0
201	20240806	155300	301036508	1899	1899	1899	1899	0
202	20240806	155200	301036508	1899	1899	1899	1899	0
203	20240806	155100	301036508	1899	1899	1899	1899	0
204	20240806	155000	301036508	1899	1899	1899	1899	0
205	20240806	154900	301036508	1899	1899	1899	1899	0
206	20240806	154800	301036508	1899	1899	1899	1899	0
207	20240806	154700	301036508	1899	1899	1899	1899	0
208	20240806	154600	301036508	1899	1899	1899	1899	0
209	20240806	154500	301036508	1899	1899	1899	1899	0
210	20240806	154400	301036508	1899	1899	1899	1899	0
211	20240806	154300	301036508	1899	1899	1899	1899	0
212	20240806	154200	301036508	1899	1899	1899	1899	2547
213	20240806	154100	301036508	1899	1899	1899	1899	0
214	20240806	154000	301036508	1899	1899	1899	1899	0
215	20240806	153900	301036508	1899	1899	1899	1899	0
216	20240806	153800	301036508	1899	1899	1899	1899	0
217	20240806	153700	301036508	1899	1899	1899	1899	0
218	20240806	153600	301036508	1899	1899	1899	1899	0
219	20240806	153500	301036508	1899	1899	1899	1899	0
220	20240806	153400	301036508	1899	1899	1899	1899	0
221	20240806	153300	301036508	1899	1899	1899	1899	0
222	20240806	153200	301036508	1899	1899	1899	1899	0
223	20240806	153100	301036508	1899	1899	1899	1899	0
224	20240806	153000	301036508	1899	1899	1899	1899	2547
225	20240806	152900	296199755	1898	1898	1898	1898	0
226	20240806	152800	296199755	1898	1898	1898	1898	0
227	20240806	152700	296199755	1898	1898	1898	1898	0
228	20240806	152600	296199755	1898	1898	1898	1898	0
229	20240806	152500	296199755	1898	1898	1898	1898	0
230	20240806	152400	296199755	1898	1898	1898	1898	0
231	20240806	152300	296199755	1898	1898	1898	1898	0
232	20240806	152200	296199755	1898	1898	1898	1898	0
233	20240806	152100	296199755	1898	1898	1898	1898	0
234	20240806	152000	296199755	1898	1898	1898	1898	0
235	20240806	151900	296199755	1898	1892	1899	1890	227
236	20240806	151800	295770173	1892	1894	1894	1892	175
237	20240806	151700	295438963	1894	1894	1894	1894	200
238	20240806	151600	295060163	1899	1898	1899	1898	252
239	20240806	151500	294581866	1894	1897	1899	1894	1798
240	20240806	151400	291172154	1897	1900	1900	1897	874
241	20240806	151300	289514101	1900	1900	1900	1900	728
242	20240806	151200	288130901	1897	1897	1897	1897	2
243	20240806	151100	288127107	1900	1900	1900	1900	3072
244	20240806	151000	282290307	1900	1903	1903	1900	5401
245	20240806	150900	272028404	1897	1897	1897	1897	6
246	20240806	150800	272017022	1897	1897	1897	1897	1
247	20240806	150700	272015125	1895	1895	1895	1895	0
248	20240806	150600	272015125	1895	1895	1895	1895	1
249	20240806	150500	272013230	1903	1903	1903	1903	1
250	20240806	150400	272011327	1900	1903	1903	1900	2
251	20240806	150300	272007524	1895	1895	1895	1895	73
252	20240806	150200	271869189	1895	1895	1895	1895	416
253	20240806	150100	271080869	1895	1895	1895	1895	1
254	20240806	150000	271078974	1895	1895	1895	1895	1
255	20240806	145900	271077079	1895	1895	1895	1895	0
256	20240806	145800	271077079	1895	1895	1895	1895	1
257	20240806	145700	271075184	1904	1904	1904	1904	0
258	20240806	145600	271075184	1904	1904	1904	1904	880
259	20240806	145500	269399664	1903	1893	1903	1893	3451
260	20240806	145400	262842240	1898	1895	1898	1895	1440
261	20240806	145300	260111209	1894	1894	1894	1894	300
262	20240806	145200	259543009	1888	1888	1888	1888	1
263	20240806	145100	259541121	1888	1888	1888	1888	501
264	20240806	145000	258595233	1895	1895	1895	1895	800
265	20240806	144900	257079233	1895	1888	1895	1888	2
266	20240806	144800	257075450	1888	1888	1888	1888	0
267	20240806	144700	257075450	1888	1888	1888	1888	2
268	20240806	144600	257071674	1888	1888	1888	1888	1
269	20240806	144500	257069786	1890	1890	1890	1890	1
270	20240806	144400	257067896	1890	1890	1890	1890	1
271	20240806	144300	257066006	1890	1888	1890	1888	88
272	20240806	144200	256899688	1888	1888	1888	1888	1
273	20240806	144100	256897800	1890	1888	1890	1888	2
274	20240806	144000	256894022	1890	1890	1890	1890	1
275	20240806	143900	256892132	1888	1888	1888	1888	26
276	20240806	143800	256843044	1888	1888	1888	1888	26
277	20240806	143700	256793956	1888	1897	1897	1888	1788
278	20240806	143600	253418203	1897	1897	1897	1897	1
279	20240806	143500	253416306	1892	1892	1892	1887	502
280	20240806	143400	252466527	1897	1897	1897	1897	400
281	20240806	143300	251707727	1892	1892	1892	1892	0
282	20240806	143200	251707727	1892	1892	1892	1892	1
283	20240806	143100	251705835	1893	1893	1893	1893	54
284	20240806	143000	251603613	1893	1893	1893	1893	301
285	20240806	142900	251033820	1893	1893	1893	1893	1
286	20240806	142800	251031927	1898	1898	1898	1898	199
287	20240806	142700	250654225	1893	1893	1893	1893	1
288	20240806	142600	250652332	1893	1892	1893	1892	19
289	20240806	142500	250616383	1899	1899	1899	1899	52
290	20240806	142400	250517635	1900	1900	1900	1890	3
291	20240806	142300	250511945	1899	1898	1899	1898	602
292	20240806	142200	249368748	1889	1888	1892	1888	404
293	20240806	142100	248605983	1887	1887	1887	1887	1
294	20240806	142000	248604096	1887	1888	1888	1887	530
295	20240806	141900	247603858	1888	1888	1888	1888	0
296	20240806	141800	247603858	1888	1888	1888	1888	2
297	20240806	141700	247600082	1887	1887	1887	1887	0
298	20240806	141600	247600082	1887	1887	1887	1887	0
299	20240806	141500	247600082	1887	1887	1887	1887	1
300	20240806	141400	247598195	1887	1887	1887	1887	1
301	20240806	141300	247596308	1887	1887	1887	1887	219
302	20240806	141200	247183055	1887	1887	1887	1887	1
303	20240806	141100	247181168	1887	1887	1887	1887	0
304	20240806	141000	247181168	1887	1891	1891	1887	2
305	20240806	140900	247177390	1891	1891	1891	1891	1600
306	20240806	140800	244151790	1892	1892	1892	1892	0
307	20240806	140700	244151790	1892	1892	1892	1892	556
308	20240806	140600	243099838	1892	1892	1892	1892	53
309	20240806	140500	242999562	1892	1892	1892	1892	1
310	20240806	140400	242997670	1892	1892	1892	1892	1
311	20240806	140300	242995778	1893	1893	1893	1893	700
312	20240806	140200	241670678	1892	1892	1892	1892	0
313	20240806	140100	241670678	1892	1892	1892	1892	2
314	20240806	140000	241666894	1899	1899	1899	1899	0
315	20240806	135900	241666894	1899	1899	1899	1899	0
316	20240806	135800	241666894	1899	1896	1900	1892	580
317	20240806	135700	240567603	1903	1896	1903	1896	2
318	20240806	135600	240563804	1897	1897	1897	1897	518
319	20240806	135500	239581158	1897	1897	1897	1897	1
320	20240806	135400	239579261	1897	1897	1897	1897	0
321	20240806	135300	239579261	1897	1897	1897	1897	2
322	20240806	135200	239575467	1897	1897	1897	1897	0
323	20240806	135100	239575467	1897	1897	1897	1897	100
324	20240806	135000	239385767	1903	1897	1903	1897	3
325	20240806	134900	239380064	1897	1897	1897	1897	1
326	20240806	134800	239378167	1897	1897	1897	1897	0
327	20240806	134700	239378167	1897	1897	1897	1897	1
328	20240806	134600	239376270	1897	1897	1897	1897	0
329	20240806	134500	239376270	1897	1897	1897	1897	0
330	20240806	134400	239376270	1897	1897	1903	1897	3
331	20240806	134300	239370573	1903	1903	1903	1903	0
332	20240806	134200	239370573	1903	1903	1903	1903	1
333	20240806	134100	239368670	1897	1897	1897	1897	1
334	20240806	134000	239366773	1897	1897	1897	1897	1
335	20240806	133900	239364876	1905	1905	1905	1905	1
336	20240806	133800	239362971	1897	1897	1897	1897	1
337	20240806	133700	239361074	1896	1896	1896	1896	0
338	20240806	133600	239361074	1896	1896	1896	1896	2
339	20240806	133500	239357282	1906	1906	1906	1906	0
340	20240806	133400	239357282	1906	1905	1906	1905	601
341	20240806	133300	238212376	1905	1892	1905	1892	3
342	20240806	133200	238206675	1902	1902	1902	1902	1
343	20240806	133100	238204773	1905	1905	1905	1905	1
344	20240806	133000	238202868	1902	1902	1902	1902	73
345	20240806	132900	238064022	1902	1902	1902	1902	300
346	20240806	132800	237493422	1902	1902	1902	1902	164
347	20240806	132700	237181494	1905	1905	1905	1905	138
348	20240806	132600	236918604	1905	1905	1905	1905	499
349	20240806	132500	235968009	1902	1902	1902	1902	0
350	20240806	132400	235968009	1902	1902	1902	1902	2
351	20240806	132300	235964205	1904	1904	1904	1904	0
352	20240806	132200	235964205	1904	1904	1904	1904	400
353	20240806	132100	235202605	1902	1902	1902	1902	1
354	20240806	132000	235200703	1902	1902	1902	1902	0
355	20240806	131900	235200703	1902	1902	1902	1902	2
356	20240806	131800	235196899	1905	1905	1905	1905	0
357	20240806	131700	235196899	1905	1904	1905	1904	64
358	20240806	131600	235075042	1904	1902	1904	1902	521
359	20240806	131500	234083060	1903	1904	1904	1903	2
360	20240806	131400	234079253	1904	1903	1904	1903	601
361	20240806	131300	232935549	1901	1901	1901	1901	600
362	20240806	131200	231794949	1892	1892	1892	1892	0
363	20240806	131100	231794949	1892	1901	1901	1892	6
364	20240806	131000	231783552	1901	1892	1901	1892	2
365	20240806	130900	231779759	1901	1901	1901	1901	0
366	20240806	130800	231779759	1901	1901	1901	1901	0
367	20240806	130700	231779759	1901	1891	1901	1891	2952
368	20240806	130600	226170975	1900	1900	1900	1900	0
369	20240806	130500	226170975	1900	1899	1900	1899	3136
370	20240806	130400	220213639	1899	1891	1899	1891	2
371	20240806	130300	220209849	1891	1899	1899	1891	901
372	20240806	130200	218498858	1891	1891	1891	1891	1
373	20240806	130100	218496967	1899	1899	1899	1899	0
374	20240806	130000	218496967	1899	1899	1899	1899	1
375	20240806	125900	218495068	1891	1891	1891	1891	2
376	20240806	125800	218491286	1899	1899	1899	1899	0
377	20240806	125700	218491286	1899	1899	1899	1899	1
378	20240806	125600	218489387	1891	1891	1891	1891	1
379	20240806	125500	218487496	1891	1891	1891	1891	0
380	20240806	125400	218487496	1891	1891	1891	1891	1
381	20240806	125300	218485605	1891	1891	1891	1891	3
382	20240806	125200	218479932	1899	1899	1899	1899	187
383	20240806	125100	218124819	1899	1896	1899	1896	3614
384	20240806	125000	211270308	1887	1887	1887	1887	2
385	20240806	124900	211266534	1896	1896	1896	1896	0
386	20240806	124800	211266534	1896	1896	1896	1896	1
387	20240806	124700	211264638	1887	1887	1887	1887	1
388	20240806	124600	211262751	1887	1887	1887	1887	1
389	20240806	124500	211260864	1887	1887	1887	1887	187
390	20240806	124400	210907995	1897	1897	1897	1897	0
391	20240806	124300	210907995	1897	1897	1897	1897	1
392	20240806	124200	210906098	1887	1887	1896	1887	9
393	20240806	124100	210889052	1896	1896	1896	1896	0
394	20240806	124000	210889052	1896	1896	1896	1896	1000
395	20240806	123900	208993052	1895	1887	1895	1887	979
396	20240806	123800	207137855	1895	1887	1895	1887	53
397	20240806	123700	207037428	1897	1897	1897	1897	0
398	20240806	123600	207037428	1897	1887	1897	1887	701
399	20240806	123500	205707641	1900	1900	1900	1900	0
400	20240806	123400	205707641	1900	1900	1900	1900	0
401	20240806	123300	205707641	1900	1887	1902	1887	9886
402	20240806	123200	186940184	1895	1895	1895	1895	494
403	20240806	123100	186004054	1895	1895	1895	1895	0
404	20240806	123000	186004054	1895	1887	1895	1887	1001
405	20240806	122900	184107167	1887	1887	1887	1887	101
406	20240806	122800	183916580	1895	1887	1895	1887	3396
407	20240806	122700	177486577	1887	1887	1887	1887	205
408	20240806	122600	177099742	1887	1887	1887	1887	0
409	20240806	122500	177099742	1887	1887	1893	1887	5
410	20240806	122400	177090289	1893	1893	1893	1893	902
411	20240806	122300	175382803	1887	1887	1887	1887	0
412	20240806	122200	175382803	1887	1887	1887	1887	1147
413	20240806	122100	173218414	1887	1892	1894	1887	2330
414	20240806	122000	168807230	1886	1886	1886	1886	0
415	20240806	121900	168807230	1886	1886	1886	1886	1
416	20240806	121800	168805344	1886	1886	1886	1886	0
417	20240806	121700	168805344	1886	1895	1895	1886	701
418	20240806	121600	167476958	1895	1886	1895	1886	89
419	20240806	121500	167308474	1886	1886	1886	1886	0
420	20240806	121400	167308474	1886	1886	1886	1886	1
421	20240806	121300	167306588	1886	1886	1895	1886	3
422	20240806	121200	167300921	1894	1894	1894	1894	0
423	20240806	121100	167300921	1894	1872	1894	1872	1354
424	20240806	121000	164741930	1872	1872	1872	1872	0
425	20240806	120900	164741930	1872	1872	1872	1872	0
426	20240806	120800	164741930	1872	1871	1887	1871	502
427	20240806	120700	163794687	1871	1871	1871	1871	0
428	20240806	120600	163794687	1871	1871	1871	1871	0
429	20240806	120500	163794687	1871	1871	1871	1871	1
430	20240806	120400	163792816	1871	1871	1871	1871	1
431	20240806	120300	163790945	1871	1871	1871	1871	0
432	20240806	120200	163790945	1871	1871	1871	1871	1
433	20240806	120100	163789074	1872	1872	1872	1872	0
434	20240806	120000	163789074	1872	1872	1872	1872	1
435	20240806	115900	163787202	1877	1877	1877	1877	2353
436	20240806	115800	159370621	1877	1877	1877	1877	0
437	20240806	115700	159370621	1877	1877	1877	1877	0
438	20240806	115600	159370621	1877	1877	1877	1877	2
439	20240806	115500	159366867	1877	1877	1877	1877	0
440	20240806	115400	159366867	1877	1877	1877	1877	0
441	20240806	115300	159366867	1877	1877	1877	1877	1
442	20240806	115200	159364990	1894	1894	1894	1877	3
443	20240806	115100	159359325	1877	1884	1884	1877	776
444	20240806	115000	157899976	1884	1884	1884	1884	0
445	20240806	114900	157899976	1884	1884	1884	1884	0
446	20240806	114800	157899976	1884	1884	1884	1884	2
447	20240806	114700	157896208	1884	1884	1884	1884	0
448	20240806	114600	157896208	1884	1884	1884	1884	0
449	20240806	114500	157896208	1884	1884	1884	1884	1
450	20240806	114400	157894324	1884	1884	1884	1884	0
451	20240806	114300	157894324	1884	1884	1884	1884	1
452	20240806	114200	157892440	1883	1883	1883	1883	1
453	20240806	114100	157890557	1897	1896	1897	1896	21
454	20240806	114000	157850740	1895	1895	1895	1895	654
455	20240806	113900	156611410	1880	1879	1880	1879	2
456	20240806	113800	156607651	1895	1895	1895	1895	0
457	20240806	113700	156607651	1895	1891	1895	1891	11
458	20240806	113600	156586837	1877	1877	1877	1877	1
459	20240806	113500	156584960	1877	1877	1877	1877	1
460	20240806	113400	156583083	1877	1877	1877	1877	1
461	20240806	113300	156581206	1890	1890	1890	1890	700
462	20240806	113200	155258206	1892	1892	1892	1892	0
463	20240806	113100	155258206	1892	1875	1892	1875	3
464	20240806	113000	155252562	1895	1895	1895	1895	0
465	20240806	112900	155252562	1895	1895	1895	1895	0
466	20240806	112800	155252562	1895	1870	1895	1870	4
467	20240806	112700	155245007	1895	1871	1895	1871	2
468	20240806	112600	155241241	1870	1870	1870	1870	0
469	20240806	112500	155241241	1870	1870	1870	1870	1
470	20240806	112400	155239371	1870	1870	1870	1870	0
471	20240806	112300	155239371	1870	1870	1870	1870	67
472	20240806	112200	155114081	1870	1870	1870	1870	37
473	20240806	112100	155044891	1870	1870	1870	1870	0
474	20240806	112000	155044891	1870	1870	1870	1870	0
475	20240806	111900	155044891	1870	1870	1870	1870	1
476	20240806	111800	155043021	1870	1870	1870	1870	1
477	20240806	111700	155041151	1888	1871	1898	1871	2049
478	20240806	111600	151154780	1867	1872	1872	1867	52
479	20240806	111500	151057526	1872	1872	1872	1872	0
480	20240806	111400	151057526	1872	1872	1872	1872	2
481	20240806	111300	151053782	1871	1871	1871	1871	0
482	20240806	111200	151053782	1871	1871	1871	1871	0
483	20240806	111100	151053782	1871	1871	1871	1871	1
484	20240806	111000	151051911	1871	1890	1890	1871	2660
485	20240806	110900	146024530	1880	1880	1880	1880	154
486	20240806	110800	145735010	1889	1880	1889	1880	3
487	20240806	110700	145729361	1880	1880	1880	1880	0
488	20240806	110600	145729361	1880	1880	1880	1880	1
489	20240806	110500	145727481	1880	1880	1880	1880	1
490	20240806	110400	145725601	1880	1880	1880	1880	0
491	20240806	110300	145725601	1880	1880	1880	1880	0
492	20240806	110200	145725601	1880	1871	1884	1871	956
493	20240806	110100	143926712	1880	1880	1880	1880	0
494	20240806	110000	143926712	1880	1871	1880	1871	12
495	20240806	105900	143904251	1871	1871	1871	1871	0
496	20240806	105800	143904251	1871	1871	1871	1871	0
497	20240806	105700	143904251	1871	1871	1871	1871	414
498	20240806	105600	143129657	1865	1865	1865	1865	0
499	20240806	105500	143129657	1865	1865	1865	1865	0
500	20240806	105400	143129657	1865	1865	1865	1865	1
501	20240806	105300	143127792	1865	1862	1865	1862	11
502	20240806	105200	143107307	1862	1862	1862	1862	10
503	20240806	105100	143088687	1860	1860	1860	1860	1
504	20240806	105000	143086827	1860	1860	1860	1860	0
505	20240806	104900	143086827	1860	1860	1860	1860	1
506	20240806	104800	143084967	1858	1858	1858	1858	1
507	20240806	104700	143083109	1858	1858	1858	1858	0
508	20240806	104600	143083109	1858	1858	1858	1858	0
509	20240806	104500	143083109	1858	1856	1858	1856	2
510	20240806	104400	143079395	1881	1881	1881	1881	0
511	20240806	104300	143079395	1881	1857	1881	1857	258
512	20240806	104200	142600265	1857	1857	1857	1857	0
513	20240806	104100	142600265	1857	1867	1867	1857	194
514	20240806	104000	142238655	1870	1872	1872	1870	579
515	20240806	103900	141154990	1872	1872	1872	1872	86
516	20240806	103800	140993998	1885	1885	1885	1885	1
517	20240806	103700	140992113	1872	1872	1872	1872	2
518	20240806	103600	140988369	1877	1877	1877	1877	0
519	20240806	103500	140988369	1877	1872	1877	1872	1014
520	20240806	103400	139085656	1872	1872	1872	1872	97
521	20240806	103300	138904072	1872	1875	1877	1872	179
522	20240806	103200	138568782	1876	1877	1877	1876	149
523	20240806	103100	138289160	1877	1877	1877	1877	1
524	20240806	103000	138287283	1885	1886	1886	1877	2230
525	20240806	102900	134089485	1887	1888	1888	1887	68
526	20240806	102800	133961111	1888	1888	1888	1888	2
527	20240806	102700	133957335	1888	1888	1888	1888	80
528	20240806	102600	133806295	1888	1888	1888	1888	51
529	20240806	102500	133710007	1890	1890	1890	1890	1
530	20240806	102400	133708117	1888	1890	1890	1888	551
531	20240806	102300	132666776	1890	1890	1890	1890	1
532	20240806	102200	132664886	1890	1890	1890	1890	0
533	20240806	102100	132664886	1890	1890	1890	1890	0
534	20240806	102000	132664886	1890	1890	1899	1890	283
535	20240806	101900	132127487	1901	1901	1901	1901	50
536	20240806	101800	132032437	1896	1896	1896	1896	357
537	20240806	101700	131355565	1897	1897	1897	1897	171
538	20240806	101600	131031178	1897	1897	1897	1897	54
539	20240806	101500	130928740	1896	1897	1897	1896	86
540	20240806	101400	130765637	1896	1896	1896	1896	1
541	20240806	101300	130763741	1909	1896	1909	1896	501
542	20240806	101200	129813832	1896	1902	1902	1896	1540
543	20240806	101100	126887472	1916	1902	1920	1902	4
544	20240806	101000	126879832	1920	1911	1920	1910	452
545	20240806	100900	126016151	1920	1911	1920	1911	2
546	20240806	100800	126012320	1922	1922	1922	1922	0
547	20240806	100700	126012320	1922	1911	1922	1911	2
548	20240806	100600	126008487	1922	1911	1922	1911	958
549	20240806	100500	124167222	1911	1911	1911	1911	50
550	20240806	100400	124071672	1925	1925	1925	1925	0
551	20240806	100300	124071672	1925	1909	1929	1909	1647
552	20240806	100200	120911513	1919	1910	1919	1909	6721
553	20240806	100100	108047466	1911	1911	1911	1911	0
554	20240806	100000	108047466	1911	1890	1911	1890	6
555	20240806	095900	108036021	1890	1900	1900	1890	1121
556	20240806	095800	105914991	1912	1912	1912	1912	0
557	20240806	095700	105914991	1912	1900	1912	1900	2
558	20240806	095600	105911179	1912	1912	1912	1912	4
559	20240806	095500	105903531	1900	1912	1912	1900	4
560	20240806	095400	105895895	1913	1901	1913	1901	2003
561	20240806	095300	102088168	1913	1913	1913	1913	2
562	20240806	095200	102084342	1913	1891	1913	1891	1019
563	20240806	095100	100135051	1913	1904	1913	1904	5127
564	20240806	095000	90334889	1904	1904	1904	1904	105
565	20240806	094900	90134969	1904	1887	1904	1887	2
566	20240806	094800	90131178	1903	1903	1903	1903	700
567	20240806	094700	88799078	1903	1903	1903	1903	0
568	20240806	094600	88799078	1903	1891	1903	1886	435
569	20240806	094500	87977486	1904	1904	1904	1902	815
570	20240806	094400	86425754	1902	1902	1902	1902	100
571	20240806	094300	86235554	1909	1903	1909	1903	1596
572	20240806	094200	83197796	1907	1901	1907	1901	703
573	20240806	094100	81859169	1901	1901	1901	1901	6
574	20240806	094000	81847763	1885	1885	1903	1885	45
575	20240806	093900	81762887	1903	1903	1903	1903	0
576	20240806	093800	81762887	1903	1899	1904	1885	422
577	20240806	093700	80960443	1884	1884	1884	1884	61
578	20240806	093600	80845519	1900	1899	1900	1899	205
579	20240806	093500	80456038	1899	1883	1899	1883	2
580	20240806	093400	80452256	1883	1888	1888	1883	2001
581	20240806	093300	76682938	1903	1903	1903	1903	77
582	20240806	093200	76536407	1903	1888	1906	1888	24
583	20240806	093100	76490747	1888	1888	1888	1888	295
584	20240806	093000	75933787	1888	1908	1908	1888	14
585	20240806	092900	75907095	1884	1885	1885	1884	838
586	20240806	092800	74328284	1913	1913	1913	1913	0
587	20240806	092700	74328284	1913	1913	1913	1913	43
588	20240806	092600	74246025	1914	1914	1914	1885	9
589	20240806	092500	74228843	1900	1900	1900	1900	100
590	20240806	092400	74038843	1915	1915	1915	1915	0
591	20240806	092300	74038843	1915	1900	1915	1900	2
592	20240806	092200	74035028	1915	1898	1915	1898	914
593	20240806	092100	72298334	1898	1895	1898	1880	2091
594	20240806	092000	68335581	1894	1879	1894	1879	1163
595	20240806	091900	66147874	1895	1886	1895	1886	6675
596	20240806	091800	53537846	1873	1873	1873	1873	1
597	20240806	091700	53535973	1873	1887	1887	1873	52
598	20240806	091600	53437863	1887	1887	1887	1887	1
599	20240806	091500	53435976	1870	1870	1871	1870	701
600	20240806	091400	52124706	1887	1883	1887	1883	1342
601	20240806	091300	49597315	1883	1883	1883	1869	3
602	20240806	091200	49591680	1869	1856	1883	1856	225
603	20240806	091100	49171154	1884	1865	1884	1855	957
604	20240806	091000	47392862	1856	1867	1867	1856	336
605	20240806	090900	46767948	1867	1855	1867	1855	62
606	20240806	090800	46652302	1855	1889	1889	1855	463
607	20240806	090700	45783317	1889	1889	1889	1889	201
608	20240806	090600	45403628	1852	1852	1852	1852	1
609	20240806	090500	45401776	1852	1880	1880	1852	1639
610	20240806	090400	42328594	1880	1873	1880	1873	970
611	20240806	090300	40510818	1874	1844	1874	1844	3
612	20240806	090200	40505231	1875	1875	1875	1875	0
613	20240806	090100	40505231	1875	1845	1875	1845	8837
614	20240806	090000	24000313	1845	1791	1845	1791	11671